Italia markets open in 6 hours 52 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 0,00 (0,00%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
56.945,49 -1.124,68 (-1,94%) CMC Crypto 200
1.303,79 +9,12 (+0,70%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00160000 | 2024-05-08 3:40PM EDT | 2024-05-10 | 9.78 | 9.00 | 10.45 | -0.92 | -8.60% | 129 | 1,286 | 59.96% |
| GOOGL240517C00160000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 10.25 | 10.10 | 10.35 | -1.85 | -15.29% | 187 | 16,058 | 39.19% |
| GOOGL240524C00160000 | 2024-05-08 10:35AM EDT | 2024-05-24 | 11.20 | 10.50 | 10.85 | -1.10 | -8.94% | 8 | 655 | 34.62% |
| GOOGL240531C00160000 | 2024-05-08 1:02PM EDT | 2024-05-31 | 11.15 | 10.75 | 11.20 | -1.60 | -12.55% | 29 | 382 | 31.69% |
| GOOGL240607C00160000 | 2024-05-08 3:52PM EDT | 2024-06-07 | 11.85 | 11.45 | 11.70 | -0.91 | -7.13% | 41 | 208 | 31.08% |
| GOOGL240614C00160000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 11.90 | 11.75 | 12.35 | -1.25 | -9.51% | 62 | 15 | 31.71% |
| GOOGL240621C00160000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 12.45 | 12.30 | 12.50 | -1.55 | -11.07% | 233 | 16,191 | 29.85% |
| GOOGL240719C00160000 | 2024-05-08 3:00PM EDT | 2024-07-19 | 14.30 | 14.00 | 14.15 | -1.20 | -7.74% | 393 | 4,019 | 29.71% |
| GOOGL240816C00160000 | 2024-05-08 3:42PM EDT | 2024-08-16 | 16.70 | 16.40 | 16.55 | -1.05 | -5.92% | 28 | 1,468 | 32.73% |
| GOOGL240920C00160000 | 2024-05-08 2:33PM EDT | 2024-09-20 | 18.25 | 17.95 | 18.50 | -1.35 | -6.89% | 30 | 6,176 | 33.31% |
| GOOGL241018C00160000 | 2024-05-08 10:56AM EDT | 2024-10-18 | 19.50 | 19.35 | 19.55 | -1.40 | -6.70% | 15 | 1,679 | 32.81% |
| GOOGL241115C00160000 | 2024-05-08 12:24PM EDT | 2024-11-15 | 21.90 | 21.30 | 21.50 | -0.91 | -3.99% | 14 | 808 | 34.56% |
| GOOGL241220C00160000 | 2024-05-08 1:43PM EDT | 2024-12-20 | 22.94 | 22.55 | 23.00 | -0.91 | -3.82% | 53 | 5,690 | 34.77% |
| GOOGL250117C00160000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 23.85 | 23.75 | 24.35 | -1.55 | -6.10% | 10 | 13,661 | 35.34% |
| GOOGL250321C00160000 | 2024-05-08 3:45PM EDT | 2025-03-21 | 26.78 | 25.50 | 26.95 | -0.72 | -2.62% | 16 | 721 | 36.00% |
| GOOGL250620C00160000 | 2024-05-08 2:37PM EDT | 2025-06-20 | 30.42 | 28.05 | 30.40 | -0.78 | -2.50% | 2 | 7,114 | 36.84% |
| GOOGL250919C00160000 | 2024-05-08 10:50AM EDT | 2025-09-19 | 34.90 | 31.95 | 33.65 | +3.20 | +10.09% | 6 | 249 | 37.68% |
| GOOGL251219C00160000 | 2024-05-08 11:10AM EDT | 2025-12-19 | 37.25 | 35.65 | 36.55 | -0.17 | -0.45% | 21 | 1,415 | 38.25% |
| GOOGL260116C00160000 | 2024-05-08 2:47PM EDT | 2026-01-16 | 37.80 | 36.05 | 37.45 | -0.80 | -2.07% | 2 | 383 | 38.46% |
| GOOGL260618C00160000 | 2024-05-08 2:29PM EDT | 2026-06-18 | 41.37 | 40.40 | 41.80 | +2.09 | +5.32% | 2 | 564 | 39.18% |
| GOOGL261218C00160000 | 2024-05-08 2:40PM EDT | 2026-12-18 | 45.63 | 43.50 | 46.50 | -1.52 | -3.22% | 1 | 514 | 39.88% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00160000 | 2024-05-08 3:40PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 872 | 7,990 | 38.48% |
| GOOGL240517P00160000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.62 | 0.62 | 0.65 | +0.20 | +47.62% | 1,706 | 9,054 | 34.13% |
| GOOGL240524P00160000 | 2024-05-08 3:33PM EDT | 2024-05-24 | 0.89 | 0.89 | 0.94 | +0.20 | +28.99% | 1,032 | 916 | 29.05% |
| GOOGL240531P00160000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 1.20 | 1.13 | 1.19 | +0.36 | +42.86% | 141 | 694 | 26.50% |
| GOOGL240607P00160000 | 2024-05-08 3:54PM EDT | 2024-06-07 | 1.42 | 1.42 | 1.50 | +0.27 | +23.48% | 206 | 542 | 25.50% |
| GOOGL240614P00160000 | 2024-05-08 2:27PM EDT | 2024-06-14 | 1.85 | 1.76 | 1.88 | +0.23 | +14.20% | 138 | 163 | 25.35% |
| GOOGL240621P00160000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 2.13 | 2.10 | 2.17 | +0.44 | +26.04% | 715 | 7,817 | 24.87% |
| GOOGL240719P00160000 | 2024-05-08 3:30PM EDT | 2024-07-19 | 3.05 | 3.10 | 3.20 | +0.22 | +7.77% | 628 | 4,864 | 23.66% |
| GOOGL240816P00160000 | 2024-05-08 3:53PM EDT | 2024-08-16 | 4.90 | 4.85 | 4.95 | +0.57 | +13.16% | 839 | 800 | 25.80% |
| GOOGL240920P00160000 | 2024-05-08 2:31PM EDT | 2024-09-20 | 5.85 | 5.80 | 5.95 | +0.55 | +10.38% | 3 | 1,170 | 24.92% |
| GOOGL241018P00160000 | 2024-05-07 10:52AM EDT | 2024-10-18 | 6.32 | 6.55 | 6.70 | 0.00 | - | 2 | 1,276 | 24.51% |
| GOOGL241115P00160000 | 2024-05-08 3:43PM EDT | 2024-11-15 | 7.85 | 7.90 | 8.05 | +0.41 | +5.51% | 1 | 1,100 | 25.65% |
| GOOGL241220P00160000 | 2024-05-07 3:17PM EDT | 2024-12-20 | 8.67 | 8.65 | 8.85 | +0.32 | +3.83% | 1 | 1,380 | 25.21% |
| GOOGL250117P00160000 | 2024-05-08 2:48PM EDT | 2025-01-17 | 9.15 | 9.20 | 9.50 | +0.25 | +2.81% | 155 | 5,200 | 25.03% |
| GOOGL250321P00160000 | 2024-05-08 2:58PM EDT | 2025-03-21 | 10.75 | 9.80 | 12.05 | +0.30 | +2.87% | 6 | 1,657 | 26.73% |
| GOOGL250620P00160000 | 2024-05-08 12:36PM EDT | 2025-06-20 | 12.70 | 12.60 | 13.15 | +0.44 | +3.59% | 110 | 256 | 25.20% |
| GOOGL250919P00160000 | 2024-05-07 2:52PM EDT | 2025-09-19 | 14.05 | 14.20 | 14.90 | 0.00 | - | 6 | 71 | 25.14% |
| GOOGL251219P00160000 | 2024-05-07 3:06PM EDT | 2025-12-19 | 15.50 | 15.55 | 16.25 | 0.00 | - | 5 | 539 | 24.79% |
| GOOGL260116P00160000 | 2024-05-07 3:35PM EDT | 2026-01-16 | 15.90 | 16.00 | 17.65 | 0.00 | - | 25 | 3,927 | 25.91% |
| GOOGL260618P00160000 | 2024-05-08 9:51AM EDT | 2026-06-18 | 18.47 | 18.05 | 19.00 | -0.57 | -2.99% | 1 | 1 | 24.65% |
| GOOGL261218P00160000 | 2024-05-08 9:30AM EDT | 2026-12-18 | 20.00 | 20.05 | 21.40 | 0.00 | - | 20 | 240 | 24.49% |
© 2024 Yahoo. Tutti i diritti riservati.